1.30
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 暂无分钟K线数据 | |||||
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2022-12-30 | 0.97 | 0.98 | 0.97 | 0.97 | 1.9M |
| 2022-12-29 | 0.96 | 0.98 | 0.96 | 0.97 | 0.9M |
| 2022-12-28 | 0.98 | 0.98 | 0.96 | 0.97 | 0.7M |
| 2022-12-27 | 0.97 | 0.98 | 0.96 | 0.98 | 0.8M |
| 2022-12-26 | 0.95 | 0.96 | 0.95 | 0.96 | 2.0M |
| 2022-12-23 | 0.95 | 0.95 | 0.94 | 0.94 | 0.7M |
| 2022-12-22 | 0.96 | 0.96 | 0.95 | 0.95 | 1.6M |
| 2022-12-21 | 0.97 | 0.97 | 0.95 | 0.96 | 1.5M |
| 2022-12-20 | 0.98 | 0.98 | 0.97 | 0.97 | 1.4M |
| 2022-12-19 | 0.99 | 0.99 | 0.97 | 0.98 | 0.4M |
| 2022-12-16 | 1.00 | 1.00 | 0.99 | 0.99 | 1.0M |
| 2022-12-15 | 1.00 | 1.01 | 1.00 | 1.01 | 0.5M |
| 2022-12-14 | 1.01 | 1.01 | 1.00 | 1.00 | 0.3M |
| 2022-12-13 | 1.01 | 1.01 | 1.01 | 1.01 | 0.6M |
| 2022-12-12 | 1.02 | 1.03 | 1.01 | 1.02 | 0.8M |
| 2022-12-09 | 1.02 | 1.03 | 1.02 | 1.02 | 1.4M |
| 2022-12-08 | 1.03 | 1.03 | 1.02 | 1.02 | 2.3M |
| 2022-12-07 | 1.03 | 1.04 | 1.03 | 1.03 | 1.5M |
| 2022-12-06 | 1.03 | 1.04 | 1.03 | 1.03 | 3.2M |
| 2022-12-05 | 1.03 | 1.04 | 1.03 | 1.04 | 2.6M |
| 2022-12-02 | 1.03 | 1.04 | 1.03 | 1.04 | 0.5M |
| 2022-12-01 | 1.03 | 1.03 | 1.02 | 1.03 | 1.3M |
| 2022-11-30 | 1.02 | 1.02 | 1.01 | 1.02 | 1.5M |
| 2022-11-29 | 1.00 | 1.02 | 1.00 | 1.02 | 1.1M |
| 2022-11-28 | 1.01 | 1.01 | 1.00 | 1.01 | 1.6M |
| 2022-11-25 | 1.02 | 1.02 | 1.01 | 1.02 | 1.5M |
| 2022-11-24 | 1.03 | 1.03 | 1.02 | 1.03 | 1.9M |
| 2022-11-23 | 1.02 | 1.03 | 1.00 | 1.03 | 6.4M |
| 2022-11-22 | 1.04 | 1.05 | 1.02 | 1.03 | 2.1M |
| 2022-11-21 | 1.04 | 1.05 | 1.01 | 1.05 | 1.6M |
| 2022-11-18 | 1.05 | 1.06 | 1.04 | 1.04 | 2.4M |
| 2022-11-17 | 1.04 | 1.05 | 1.03 | 1.05 | 1.3M |
| 2022-11-16 | 1.05 | 1.06 | 1.04 | 1.05 | 1.2M |
| 2022-11-15 | 1.02 | 1.06 | 1.02 | 1.06 | 2.6M |
| 2022-11-14 | 1.04 | 1.04 | 1.02 | 1.02 | 2.8M |
| 2022-11-11 | 1.04 | 1.05 | 1.03 | 1.03 | 6.2M |
| 2022-11-10 | 1.04 | 1.04 | 1.03 | 1.03 | 3.6M |
| 2022-11-09 | 1.05 | 1.05 | 1.04 | 1.04 | 0.7M |
| 2022-11-08 | 1.04 | 1.05 | 1.03 | 1.05 | 1.9M |
| 2022-11-07 | 1.04 | 1.06 | 1.04 | 1.04 | 2.4M |
| 2022-11-04 | 1.03 | 1.06 | 1.03 | 1.05 | 6.6M |
| 2022-11-03 | 1.02 | 1.04 | 1.02 | 1.03 | 3.3M |
| 2022-11-02 | 1.01 | 1.03 | 1.01 | 1.03 | 2.5M |
| 2022-11-01 | 1.00 | 1.02 | 0.98 | 1.01 | 9.3M |
| 2022-10-31 | 0.98 | 1.00 | 0.98 | 0.99 | 4.9M |
| 2022-10-28 | 1.01 | 1.01 | 0.97 | 0.98 | 6.7M |
| 2022-10-27 | 1.02 | 1.06 | 1.01 | 1.02 | 3.2M |
| 2022-10-26 | 0.99 | 1.03 | 0.99 | 1.02 | 8.3M |
| 2022-10-25 | 1.01 | 1.01 | 0.98 | 0.99 | 6.9M |
| 2022-10-24 | 1.01 | 1.03 | 0.99 | 1.01 | 5.4M |
| 2022-10-21 | 1.00 | 1.01 | 0.99 | 1.01 | 3.5M |
| 2022-10-20 | 1.01 | 1.02 | 0.99 | 1.00 | 3.3M |
| 2022-10-19 | 1.03 | 1.03 | 1.01 | 1.01 | 2.4M |
| 2022-10-18 | 1.01 | 1.02 | 1.00 | 1.02 | 1.7M |
| 2022-10-17 | 1.00 | 1.02 | 0.99 | 1.02 | 1.6M |
| 2022-10-14 | 0.97 | 1.01 | 0.96 | 1.00 | 8.7M |
| 2022-10-13 | 0.93 | 0.97 | 0.93 | 0.96 | 3.7M |
| 2022-10-12 | 0.91 | 0.95 | 0.90 | 0.95 | 9.2M |
| 2022-10-11 | 0.92 | 0.92 | 0.90 | 0.91 | 3.9M |
| 2022-10-10 | 0.96 | 0.96 | 0.92 | 0.92 | 1.2M |
| 2022-09-30 | 0.95 | 0.96 | 0.94 | 0.94 | 0.8M |
| 2022-09-29 | 0.96 | 0.97 | 0.95 | 0.96 | 0.4M |
| 2022-09-28 | 0.97 | 0.97 | 0.95 | 0.95 | 2.4M |
| 2022-09-27 | 0.96 | 0.97 | 0.96 | 0.97 | 2.6M |
| 2022-09-26 | 0.95 | 0.97 | 0.95 | 0.95 | 2.4M |
| 2022-09-23 | 0.98 | 0.99 | 0.95 | 0.96 | 2.5M |
| 2022-09-22 | 0.95 | 1.00 | 0.95 | 0.98 | 1.4M |
| 2022-09-21 | 0.98 | 0.99 | 0.97 | 0.99 | 1.3M |
| 2022-09-20 | 0.98 | 0.99 | 0.97 | 0.99 | 1.8M |
| 2022-09-19 | 0.99 | 0.99 | 0.97 | 0.98 | 7.7M |
| 2022-09-16 | 1.01 | 1.01 | 0.99 | 1.00 | 4.8M |
| 2022-09-15 | 1.04 | 1.04 | 1.00 | 1.01 | 4.3M |
| 2022-09-14 | 1.04 | 1.04 | 1.02 | 1.04 | 0.7M |
| 2022-09-13 | 1.05 | 1.05 | 1.05 | 1.05 | 1.9M |
| 2022-09-09 | 1.05 | 1.05 | 1.04 | 1.05 | 1.6M |
| 2022-09-08 | 1.06 | 1.06 | 1.04 | 1.04 | 1.2M |
| 2022-09-07 | 1.04 | 1.07 | 1.04 | 1.06 | 0.9M |
| 2022-09-06 | 1.04 | 1.05 | 1.03 | 1.05 | 0.9M |
| 2022-09-05 | 1.03 | 1.04 | 1.02 | 1.03 | 8.6M |
| 2022-09-02 | 1.02 | 1.03 | 1.02 | 1.03 | 1.0M |
| 2022-09-01 | 1.02 | 1.04 | 1.02 | 1.02 | 1.7M |
| 2022-08-31 | 1.06 | 1.06 | 1.02 | 1.02 | 2.7M |
| 2022-08-30 | 1.07 | 1.07 | 1.06 | 1.06 | 0.8M |
| 2022-08-29 | 1.06 | 1.07 | 1.04 | 1.07 | 2.5M |
| 2022-08-26 | 1.07 | 1.08 | 1.06 | 1.06 | 4.1M |
| 2022-08-25 | 1.08 | 1.08 | 1.06 | 1.07 | 7.1M |
| 2022-08-24 | 1.12 | 1.12 | 1.07 | 1.08 | 15.9M |
| 2022-08-23 | 1.11 | 1.12 | 1.11 | 1.12 | 1.4M |
| 2022-08-22 | 1.10 | 1.11 | 1.09 | 1.11 | 1.6M |
| 2022-08-19 | 1.13 | 1.13 | 1.10 | 1.10 | 2.7M |
| 2022-08-18 | 1.11 | 1.13 | 1.11 | 1.13 | 4.7M |
| 2022-08-17 | 1.12 | 1.12 | 1.11 | 1.12 | 4.3M |
| 2022-08-16 | 1.11 | 1.12 | 1.11 | 1.12 | 2.4M |
| 2022-08-15 | 1.11 | 1.12 | 1.11 | 1.11 | 3.7M |
| 2022-08-12 | 1.12 | 1.13 | 1.11 | 1.11 | 4.3M |
| 2022-08-11 | 1.12 | 1.12 | 1.11 | 1.12 | 4.0M |
| 2022-08-10 | 1.11 | 1.11 | 1.11 | 1.11 | 2.8M |
| 2022-08-09 | 1.10 | 1.11 | 1.09 | 1.11 | 2.8M |
| 2022-08-08 | 1.08 | 1.10 | 1.08 | 1.10 | 2.7M |
| 2022-08-05 | 1.06 | 1.09 | 1.06 | 1.09 | 2.6M |
| 2022-08-04 | 1.07 | 1.07 | 1.05 | 1.07 | 3.8M |
| 2022-08-03 | 1.07 | 1.08 | 1.06 | 1.06 | 2.5M |
| 2022-08-02 | 1.09 | 1.09 | 1.05 | 1.07 | 4.2M |
| 2022-08-01 | 1.09 | 1.09 | 1.07 | 1.09 | 2.6M |
| 2022-07-29 | 1.09 | 1.09 | 1.08 | 1.09 | 2.3M |